Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.95 20.14 18.68 19.43 1,837,266 -0.64(-3.18%)
Nov 29, 2021 21.08 21.39 19.66 20.07 1,596,541 -0.88(-4.18%)
Nov 26, 2021 20.54 21.26 19.95 20.94 1,108,268 +0.18(+0.86%)
Nov 24, 2021 21.51 21.51 20.51 20.76 1,329,577 -0.61(-2.84%)
Nov 23, 2021 21.92 22.46 20.76 21.37 1,921,256 -1.18(-5.21%)
Nov 22, 2021 21.41 22.65 20.99 22.55 2,732,902 +1.56(+7.41%)
Nov 19, 2021 23.30 23.54 20.65 20.99 5,753,320 -3.01(-12.56%)
Nov 18, 2021 23.26 24.26 23.86 24.01 2,024,489 +0.75(+3.24%)
Nov 17, 2021 23.84 24.53 23.20 23.25 2,296,496 -0.92(-3.79%)
Nov 16, 2021 26.10 26.33 23.79 24.17 4,932,050 -3.40(-12.35%)
Nov 15, 2021 34.49 34.62 25.52 27.57 9,815,165 -6.92(-20.06%)
Nov 12, 2021 34.49 37.25 31.32 34.49 8,057,511 -0.14(-0.41%)
Nov 11, 2021 30.33 36.34 30.16 34.63 9,060,841 +4.47(+14.83%)
Nov 10, 2021 30.49 30.16 8,672,925 -0.23(-0.75%)
Nov 09, 2021 27.99 30.78 27.21 30.39 6,117,311 +3.02(+11.03%)
Nov 08, 2021 24.88 28.68 24.48 27.37 7,228,829 +3.61(+15.20%)
Nov 05, 2021 23.60 24.60 22.12 23.76 6,547,705 -1.11(-4.46%)
Nov 04, 2021 27.55 33.38 24.37 24.87 30,885,490 +0.06(+0.25%)
Nov 03, 2021 20.31 25.24 20.01 24.81 11,631,092 +3.16(+14.59%)
Nov 02, 2021 20.03 21.97 19.36 21.65 3,558,493 +1.64(+8.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.